CTCP Xây lắp Thành An 96 (ta9)

10.60
0.10
(0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.10 0.93% 155,000 0 0
10.50
10.90
10.50
2 tháng
(2026-08-10) 		0.60 5.88% 225,900 0 0
10.10
10.90
10.50
3 tháng
(2026-07-10) 		0.60 5.88% 297,300 0 0
10
10.90
10.50
6 tháng
(2026-04-13) 		0.72 7.11% 726,400 0 0
9.82
10.90
10.50
12 tháng
(2025-10-13) 		-0.07 -0.67% 3,086,200 0 0
9.82
11.14
10.50
24 tháng
(2024-10-18) 		1.87 20.98% 12,532,508 -133,600 -2.1
8.29
12.40
10.50
36 tháng
(2023-10-24) 		3.16 41.29% 22,853,374 -2,045,848 -29.4
6.86
12.40
10.50
60 tháng
(2021-11-03) 		3.01 38.71% 35,148,863 -575,493 -6.3
6.86
12.40
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2021
6.94
 3,600 6.94 6.94 6.94 0 0 0
12/03/2021
7.00
 10,600 7.00 7.05 6.88 0 0 0
11/03/2021
7.00
 19,900 7.05 7.05 6.88 0 0 0
10/03/2021
6.94
 15,900 7.05 7.05 6.83 300 0 0.0
09/03/2021
6.88
 21,000 7.05 7.05 6.88 2,000 0 0.0
08/03/2021
7.05
 53,400 6.94 7.05 6.83 3,900 0 0.0
05/03/2021
6.88
 30,300 6.83 6.94 6.77 5,600 0 0.1
04/03/2021
6.94
 14,712 7.05 7.05 6.71 0 0 0
03/03/2021
7.05
 64,600 6.88 7.11 6.88 3,600 0 0.0
02/03/2021
6.88
 87,700 6.60 6.88 6.49 3,900 0 0.0
01/03/2021
6.49
 52,800 6.49 6.54 6.49 300 8,000 -0.1
26/02/2021
6.49
 7,300 6.49 6.49 6.49 0 0 0
25/02/2021
6.49
 25,200 6.49 6.54 6.38 0 0 0
24/02/2021
6.43
 36,109 6.60 6.66 6.38 0 0 0
23/02/2021
6.49
 7,500 6.54 6.54 6.49 0 0 0
22/02/2021
6.54
 48,810 6.54 6.71 6.54 0 0 0
19/02/2021
6.54
 26,000 6.49 6.54 6.49 0 0 0
18/02/2021
6.49
 23,400 6.49 6.49 6.43 0 0 0
17/02/2021
6.49
 58,800 6.43 6.54 6.43 0 0 0
09/02/2021
6.38
 18,700 6.04 6.49 6.04 0 0 0
08/02/2021
5.92
 26,900 6.21 6.21 5.92 0 0 0
05/02/2021
6.09
 37,600 6.09 6.15 6.09 0 0 0
04/02/2021
6.09
 3,400 6.04 6.15 5.98 0 0 0
03/02/2021
6.09
 20,900 5.87 6.09 5.87 0 0 0
02/02/2021
5.87
 4,700 5.92 6.04 5.87 0 0 0
01/02/2021
5.92
 31,400 6.09 6.09 5.64 0 0 0
29/01/2021
5.98
 21,700 5.75 5.98 5.47 0 0 0
28/01/2021
5.75
 103,510 5.98 6.09 5.59 0 0 0
27/01/2021
6.21
 25,500 6.26 6.26 6.09 0 0 0
26/01/2021
6.38
 22,800 6.38 6.54 6.21 0 0 0
25/01/2021
6.49
 17,800 6.49 6.49 6.38 0 0 0
22/01/2021
6.49
 13,300 6.60 6.60 6.49 0 1,800 0.0
21/01/2021
6.60
 11,400 6.38 6.60 6.38 0 0 0
20/01/2021
6.54
 2,600 6.38 6.54 6.38 0 0 0
19/01/2021
6.49
 41,100 6.60 6.71 6.21 0 0 0
18/01/2021
6.71
 11,700 6.83 6.83 6.60 0 0 0
15/01/2021
6.71
 51,100 6.83 6.83 6.66 0 0 0
14/01/2021
6.94
 129,200 6.71 7.05 6.71 0 0 0
13/01/2021
6.71
 35,006 6.94 7.05 6.71 0 0 0
12/01/2021
6.94
 182,140 6.71 7.05 6.49 1,800 0 0.0
11/01/2021
6.71
 27,300 6.77 6.77 6.66 0 0 0
08/01/2021
6.71
 65,297 6.83 6.83 6.66 5,000 0 0.1
07/01/2021
6.83
 59,500 6.77 6.88 6.71 0 0 0
06/01/2021
6.83
 96,000 6.38 6.83 6.38 0 0 0
05/01/2021
6.26
 60,095 6.15 6.32 6.15 5,000 0 0.1
04/01/2021
6.26
 23,049 6.32 6.32 6.21 5,200 0 0.1
31/12/2020
6.32
 51,730 6.21 6.32 6.21 4,800 0 0.1
30/12/2020
6.32
 21,400 6.32 6.38 6.32 0 0 0
29/12/2020
6.32
 89,562 5.98 6.32 5.98 0 0 0
28/12/2020
5.98
 83,750 5.70 6.09 5.70 0 0 0
25/12/2020
5.70
 5,400 5.64 5.81 5.64 0 0 0
24/12/2020
5.70
 19,319 5.81 5.87 5.59 0 0 0
23/12/2020
5.81
 99,008 5.81 5.81 5.64 0 0 0
22/12/2020
5.81
 20,200 5.81 5.81 5.70 0 5,200 -0.1
21/12/2020
5.81
 5,859 5.81 5.81 5.75 0 0 0
18/12/2020
5.81
 9,630 5.98 5.98 5.81 0 0 0
17/12/2020
5.92
 41,800 5.87 5.92 5.75 0 0 0
16/12/2020
5.87
 85,000 5.53 5.92 5.53 0 0 0
15/12/2020
5.53
 15,700 5.53 5.59 5.47 0 0 0
14/12/2020
5.53
 23,500 5.47 5.53 5.42 0 0 0
11/12/2020
5.59
 7,189 5.42 5.59 5.42 0 0 0
10/12/2020
5.47
 46,200 5.53 5.53 5.42 0 0 0
09/12/2020
5.59
 38,400 5.59 5.64 5.47 0 0 0
08/12/2020
5.59
 16,800 5.64 5.64 5.59 0 0 0
07/12/2020
5.64
 124,734 5.42 5.64 5.42 0 0 0
04/12/2020
5.42
 26,585 5.30 5.42 5.30 0 0 0
03/12/2020
5.42
 14,424 5.36 5.42 5.30 0 0 0
02/12/2020
5.42
 52,300 5.36 5.42 5.30 0 0 0
01/12/2020
5.36
 37,775 5.25 5.36 5.19 0 0 0
30/11/2020
5.30
 31,626 5.30 5.36 5.25 0 0 0
27/11/2020
5.30
 4,700 5.25 5.36 5.25 0 0 0
26/11/2020
5.25
 82,618 5.19 5.36 5.19 0 0 0
25/11/2020
5.19
 32,900 5.25 5.25 5.13 0 0 0
24/11/2020
5.25
 68,492 5.25 5.30 5.13 0 0 0
23/11/2020
5.25
 31,600 5.30 5.30 5.19 0 0 0
20/11/2020
5.25
 68,107 5.13 5.25 5.08 0 0 0
19/11/2020
5.13
 116,690 5.13 5.13 5.02 0 0 0
18/11/2020
5.13
 59,000 5.02 5.19 4.96 0 0 0
17/11/2020
4.96
 94,300 4.85 4.96 4.74 8,000 0 0.1
16/11/2020
4.80
 205,300 4.91 4.91 4.74 0 0 0
13/11/2020
4.91
 38,800 4.91 4.91 4.80 0 0 0
12/11/2020
4.85
 19,500 4.91 4.91 4.85 0 0 0
11/11/2020
4.96
 20,000 4.91 4.96 4.85 0 0 0
10/11/2020
4.96
 21,300 4.85 4.96 4.85 0 0 0
09/11/2020
4.91
 8,500 4.85 4.91 4.85 0 0 0
06/11/2020
4.85
 102,300 4.96 4.96 4.57 0 0 0
05/11/2020
4.91
 24,310 4.96 4.96 4.85 0 0 0
04/11/2020
4.96
 5,400 4.96 4.96 4.91 0 0 0
03/11/2020
4.91
 24,100 4.96 4.96 4.85 0 0 0
02/11/2020
4.91
 26,800 4.85 4.96 4.85 0 0 0
30/10/2020
4.85
 16,800 4.85 4.91 4.80 0 0 0
29/10/2020
4.85
 3,600 4.80 4.85 4.80 0 0 0
28/10/2020
4.80
 35,700 4.85 4.85 4.74 0 0 0
27/10/2020
4.85
 17,900 4.91 4.91 4.85 0 0 0
26/10/2020
4.91
 10,900 4.96 4.96 4.91 0 0 0
23/10/2020
5.08
 46,336 4.91 5.08 4.91 0 0 0
22/10/2020
4.91
 12,300 4.91 4.91 4.80 0 0 0
21/10/2020: Cổ tức tiền mặt tỉ lệ: 15%
21/10/2020
4.91
 55,424 5.59 5.59 4.80 0 0 0
20/10/2020
5.08
 92,400 5.17 5.17 4.93 0 0 0
19/10/2020
5.17
 34,936 5.22 5.22 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc